Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaya Holdings Inc (OP: KAYS )

0.0410 +0.0010 (+2.50%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.0378 0.0410 0.0378 0.0410 534 +0.00(+2.50%)
May 30, 2024 0.0403 0.0403 0.0400 0.0400 534 -0.00(-4.53%)
May 29, 2024 0.0419 0.0419 0.0419 0.0419 333 -0.00(-3.68%)
May 28, 2024 0.0435 0.0435 0.0435 0.0435 350 +0.01(+15.08%)
May 24, 2024 0.0480 0.0480 0.0378 0.0378 3,362 +0.00(+0.00%)
May 23, 2024 0.0378 0.0378 0.0378 0.0378 169 -0.00(-5.50%)
May 22, 2024 0.0435 0.0469 0.0400 0.0400 7,117 +0.00(+0.00%)
May 21, 2024 0.0400 0.0400 0.0400 0.0400 1,691 +0.00(+0.00%)
May 20, 2024 0.0450 0.0469 0.0400 0.0400 12,547 +0.00(+0.00%)
May 17, 2024 0.0420 0.0450 0.0400 0.0400 20,560 +0.00(+9.29%)
May 16, 2024 0.0366 0.0366 0.0366 0.0366 158 -0.01(-12.86%)
May 15, 2024 0.0469 0.0469 0.0420 0.0420 23,191 -0.00(-10.45%)
May 14, 2024 0.0451 0.0469 0.0425 0.0469 14,254 +0.00(+4.92%)
May 13, 2024 0.0460 0.0460 0.0447 0.0447 2,431 -0.00(-4.69%)
May 10, 2024 0.0469 0.0469 0.0460 0.0469 33,029 +0.00(+0.00%)
May 09, 2024 0.0469 0.0469 0.0425 0.0469 59,472 +0.00(+10.35%)
May 08, 2024 0.0400 0.0425 0.0400 0.0425 4,000 -0.00(-9.38%)
May 07, 2024 0.0435 0.0469 0.0400 0.0469 51,968 +0.02(+51.29%)
May 06, 2024 0.0427 0.0427 0.0310 0.0310 4,145 -0.00(-11.43%)
May 03, 2024 0.0350 0.0350 0.0350 0.0350 417 -0.00(-7.89%)
May 02, 2024 0.0450 0.0450 0.0380 0.0380 6,500 -0.01(-12.64%)
May 01, 2024 0.0469 0.0469 0.0435 0.0435 408 -0.00(-7.05%)
Apr 29, 2024 0.0468 34 +0.00(+8.84%)
Apr 26, 2024 0.0410 0.0460 0.0410 0.0430 57,664 +0.00(+10.26%)
Apr 25, 2024 0.0300 0.0469 0.0300 0.0390 30,880 +0.01(+33.56%)
Apr 24, 2024 0.0292 0.0292 0.0292 0.0292 741 +0.00(+4.29%)
Apr 23, 2024 0.0280 0.0281 0.0280 0.0280 13,747 -0.00(-9.68%)
Apr 22, 2024 0.0333 0.0333 0.0310 0.0310 2,953 -0.00(-0.32%)
Apr 19, 2024 0.0333 0.0355 0.0311 0.0311 1,313 +0.00(+0.32%)
Apr 18, 2024 0.0310 0.0310 0.0310 0.0310 215 +0.00(+0.00%)
Apr 17, 2024 0.0310 0.0310 0.0310 0.0310 815 -0.00(-12.68%)
Apr 11, 2024 0.0355 2 +0.00(+14.52%)
Apr 10, 2024 0.0310 0.0310 0.0310 0.0310 713 -0.00(-5.20%)
Apr 09, 2024 0.0337 0.0337 0.0327 0.0327 513 +0.00(+3.81%)
Apr 08, 2024 0.0315 0.0315 0.0315 0.0315 156 -0.00(-3.67%)
Apr 05, 2024 0.0355 0.0355 0.0327 0.0327 938 -0.00(-3.82%)
Apr 04, 2024 0.0340 0.0340 0.0340 0.0340 630 -0.01(-16.67%)
Apr 03, 2024 0.0360 0.0450 0.0360 0.0408 35,382 -0.00(-3.55%)
Apr 01, 2024 0.0423 43 +0.00(+2.17%)
Mar 28, 2024 0.0414 0.0414 0.0414 0.0414 1,534 +0.01(+15.00%)
Mar 27, 2024 0.0360 0.0360 0.0360 0.0360 467 -0.01(-13.25%)
Mar 26, 2024 0.0415 0.0415 0.0415 0.0415 667 +0.01(+15.28%)
Mar 25, 2024 0.0360 0.0360 0.0360 0.0360 12,274 +0.00(+0.00%)
Mar 21, 2024 0.0360 20 -0.00(-5.26%)
Mar 20, 2024 0.0380 0.0380 0.0380 0.0380 150 +0.00(+4.11%)
Mar 19, 2024 0.0400 0.0400 0.0360 0.0365 5,151 -0.00(-8.75%)
Mar 18, 2024 0.0400 0.0470 0.0360 0.0400 34,728 +0.00(+11.11%)
Mar 15, 2024 0.0360 0.0360 0.0360 0.0360 1,022 +0.00(+0.00%)
Mar 13, 2024 0.0360 9 +0.00(+0.00%)
Mar 11, 2024 0.0360 0 -0.01(-14.89%)
Mar 08, 2024 0.0423 0.0423 0.0360 0.0423 20,000 +0.00(+1.93%)
Mar 06, 2024 0.0415 7 -0.00(-4.82%)
Mar 01, 2024 0.0436 0 +0.00(+3.81%)
Feb 29, 2024 0.0390 0.0420 0.0390 0.0420 3,359 +0.00(+4.74%)
Feb 28, 2024 0.0401 0.0401 0.0401 0.0401 9,480 -0.00(-1.47%)
Feb 27, 2024 0.0401 0.0407 0.0401 0.0407 248 +0.00(+0.00%)
Feb 26, 2024 0.0403 0.0407 0.0403 0.0407 2,143 -0.00(-0.73%)
Feb 23, 2024 0.0401 0.0410 0.0401 0.0410 494 -0.00(-0.24%)
Feb 22, 2024 0.0410 0.0420 0.0405 0.0411 4,728 +0.00(+2.75%)
Feb 21, 2024 0.0400 0.0400 0.0400 0.0400 675 +0.00(+0.00%)
Feb 20, 2024 0.0400 0.0400 0.0400 0.0400 1,742 +0.00(+0.00%)
Feb 15, 2024 0.0400 1 -0.00(-2.44%)
Feb 14, 2024 0.0406 0.0410 0.0400 0.0410 12,800 +0.00(+0.49%)
Feb 13, 2024 0.0408 0.0408 0.0400 0.0408 1,180 +0.00(+0.00%)
Feb 12, 2024 0.0400 0.0408 0.0400 0.0408 1,990 -0.00(-0.49%)
Feb 09, 2024 0.0412 0.0412 0.0408 0.0410 13,100 +0.00(+2.50%)
Feb 07, 2024 0.0400 67 -0.01(-14.89%)
Feb 06, 2024 0.0400 0.0470 0.0400 0.0470 26,523 +0.00(+4.68%)
Feb 05, 2024 0.0400 0.0449 0.0400 0.0449 5,940 +0.00(+12.25%)
Feb 02, 2024 0.0435 0.0470 0.0400 0.0400 3,524 +0.00(+0.00%)
Jan 29, 2024 0.0400 0 -0.00(-10.31%)
Jan 25, 2024 0.0446 0 +0.00(+2.53%)
Jan 24, 2024 0.0435 0.0435 0.0435 0.0435 242 -0.00(-7.45%)
Jan 22, 2024 0.0470 35 +0.01(+17.50%)
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 2,209 +0.00(+0.00%)
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 501 -0.01(-20.00%)
Jan 17, 2024 0.0500 0.0500 0.0500 0.0500 101 +0.00(+4.60%)
Jan 16, 2024 0.0478 0.0478 0.0478 0.0478 558 +0.01(+17.16%)
Jan 11, 2024 0.0408 0 +0.00(+2.00%)
Jan 10, 2024 0.0400 0.0400 0.0400 0.0400 684 -0.00(-1.23%)
Jan 09, 2024 0.0460 0.0460 0.0405 0.0405 3,553 -0.00(-3.80%)
Jan 03, 2024 0.0421 0 +0.00(+0.00%)
Jan 02, 2024 0.0421 0.0520 0.0421 0.0421 8,106 +0.00(+0.00%)
Dec 29, 2023 0.0460 0.0460 0.0400 0.0421 8,735 +0.00(+2.68%)
Dec 28, 2023 0.0360 0.0500 0.0360 0.0410 27,534 +0.00(+2.50%)
Dec 27, 2023 0.0402 0.0430 0.0360 0.0400 8,300 -0.00(-6.98%)
Dec 26, 2023 0.0300 0.0430 0.0300 0.0430 2,748 +0.01(+19.44%)
Dec 22, 2023 0.0430 0.0430 0.0360 0.0360 6,668 -0.01(-16.28%)
Dec 21, 2023 0.0440 0.0500 0.0430 0.0430 1,214 -0.00(-2.27%)
Dec 20, 2023 0.0361 0.0440 0.0360 0.0440 6,336 +0.00(+0.00%)
Dec 19, 2023 0.0460 0.0460 0.0386 0.0440 13,833 +0.00(+10.00%)
Dec 18, 2023 0.0488 0.0488 0.0400 0.0400 23,421 -0.01(-18.03%)
Dec 15, 2023 0.0498 0.0498 0.0488 0.0488 14,733 -0.00(-1.61%)
Dec 14, 2023 0.0496 0.0496 0.0496 0.0496 2,998 +0.00(+1.64%)
Dec 12, 2023 0.0488 141 -0.00(-0.41%)
Dec 11, 2023 0.0504 0.0504 0.0490 0.0490 10,867 -0.00(-0.81%)
Dec 07, 2023 0.0494 48 +0.00(+0.00%)
Dec 06, 2023 0.0488 0.0494 0.0488 0.0494 15,623 +0.01(+23.19%)
Dec 05, 2023 0.0400 0.0439 0.0400 0.0401 36,593 +0.00(+0.25%)
Dec 04, 2023 0.0400 0.0400 0.0400 0.0400 1,100 -0.00(-5.88%)
Dec 01, 2023 0.0413 0.0425 0.0413 0.0425 1,518 +0.00(+1.19%)
Nov 30, 2023 0.0420 0.0420 0.0420 0.0420 6,170 -0.00(-2.10%)
Nov 29, 2023 0.0429 0.0435 0.0420 0.0429 22,292 -0.00(-1.38%)
Nov 28, 2023 0.0420 0.0435 0.0420 0.0435 2,971 +0.00(+1.64%)
Nov 27, 2023 0.0450 0.0450 0.0400 0.0428 1,935 +0.00(+7.00%)
Nov 22, 2023 0.0400 0 +0.00(+0.00%)
Nov 21, 2023 0.0400 0.0400 0.0400 0.0400 681 +0.00(+14.29%)
Nov 20, 2023 0.0350 0.0350 0.0350 0.0350 1,284 -0.00(-12.50%)
Nov 17, 2023 0.0350 0.0450 0.0350 0.0400 7,180 +0.00(+11.11%)
Nov 16, 2023 0.0400 0.0400 0.0350 0.0360 1,058 +0.00(+0.00%)
Nov 15, 2023 0.0272 0.0360 0.0272 0.0360 1,335 -0.01(-20.00%)
Nov 14, 2023 0.0450 0.0450 0.0450 0.0450 5,614 +0.00(+4.65%)
Nov 13, 2023 0.0420 0.0500 0.0420 0.0430 15,010 -0.00(-4.44%)
Nov 10, 2023 0.0420 0.0470 0.0420 0.0450 27,251 -0.00(-4.26%)
Nov 09, 2023 0.0420 0.0470 0.0420 0.0470 1,174 +0.00(+9.30%)
Nov 08, 2023 0.0430 0.0450 0.0430 0.0430 20,085 -0.01(-14.51%)
Nov 07, 2023 0.0508 0.0508 0.0503 0.0503 11,000 +0.01(+11.78%)
Nov 06, 2023 0.0450 0.0490 0.0450 0.0450 7,974 -0.00(-7.02%)
Nov 03, 2023 0.0484 0.0484 0.0440 0.0484 14,803 +0.01(+15.24%)
Nov 02, 2023 0.0500 0.0500 0.0420 0.0420 24,519 -0.00(-2.33%)
Nov 01, 2023 0.0420 0.0430 0.0420 0.0430 2,173 +0.00(+2.38%)
Oct 31, 2023 0.0479 0.0479 0.0420 0.0420 2,280 -0.00(-8.70%)
Oct 30, 2023 0.0420 0.0460 0.0420 0.0460 4,702 +0.00(+2.68%)
Oct 27, 2023 0.0480 0.0480 0.0440 0.0448 2,350 +0.00(+6.67%)
Oct 26, 2023 0.0440 0.0440 0.0420 0.0420 868 -0.00(-8.70%)
Oct 25, 2023 0.0460 0.0460 0.0460 0.0460 155 +0.00(+4.55%)
Oct 23, 2023 0.0440 0 +0.00(+2.33%)
Oct 20, 2023 0.0450 0.0450 0.0430 0.0430 2,000 -0.00(-4.44%)
Oct 19, 2023 0.0539 0.0539 0.0450 0.0450 10,649 -0.01(-16.51%)
Oct 18, 2023 0.0539 0.0539 0.0450 0.0539 9,900 +0.01(+19.78%)
Oct 17, 2023 0.0450 0.0517 0.0450 0.0450 20,271 +0.00(+0.00%)
Oct 11, 2023 0.0450 0 +0.00(+0.00%)
Oct 10, 2023 0.0450 0.0450 0.0450 0.0450 167 +0.00(+0.00%)
Oct 09, 2023 0.0450 0.0450 0.0450 0.0450 342 +0.00(+0.00%)
Oct 06, 2023 0.0450 0.0450 0.0450 0.0450 215 -0.00(-9.09%)
Oct 05, 2023 0.0495 0.0495 0.0495 0.0495 2,311 +0.00(+10.00%)
Oct 04, 2023 0.0495 0.0495 0.0450 0.0450 6,139 -0.00(-9.09%)
Oct 03, 2023 0.0495 0.0495 0.0495 0.0495 11,350 +0.00(+10.00%)
Oct 02, 2023 0.0495 0.0495 0.0450 0.0450 4,000 +0.00(+0.00%)
Sep 28, 2023 0.0450 0 -0.00(-2.17%)
Sep 26, 2023 0.0460 15 +0.00(+6.73%)
Sep 25, 2023 0.0431 0.0431 0.0431 0.0431 1,428 -0.00(-4.22%)
Sep 21, 2023 0.0450 7 -0.01(-16.51%)
Sep 20, 2023 0.0539 0.0539 0.0450 0.0539 14,543 +0.01(+18.46%)
Sep 19, 2023 0.0480 0.0495 0.0455 0.0455 29,986 -0.01(-15.58%)
Sep 18, 2023 0.0475 0.0539 0.0475 0.0539 3,977 +0.00(+5.69%)
Sep 15, 2023 0.0539 0.0539 0.0510 0.0510 9,817 +0.00(+6.25%)
Sep 13, 2023 0.0480 23 +0.00(+7.14%)
Sep 12, 2023 0.0448 0.0448 0.0448 0.0448 350 -0.00(-0.22%)
Sep 11, 2023 0.0524 0.0524 0.0449 0.0449 987 -0.01(-25.04%)
Sep 08, 2023 0.0599 0.0599 0.0599 0.0599 2,539 +0.00(+0.00%)
Sep 07, 2023 0.0486 0.0599 0.0486 0.0599 6,644 +0.01(+14.31%)
Sep 06, 2023 0.0486 0.0524 0.0486 0.0524 607 +0.01(+16.44%)
Sep 05, 2023 0.0450 0.0450 0.0450 0.0450 1,318 -0.00(-2.60%)
Sep 01, 2023 0.0463 0.0463 0.0462 0.0462 4,084 +0.00(+2.67%)
Aug 31, 2023 0.0448 0.0548 0.0448 0.0450 1,015 -0.00(-8.91%)
Aug 29, 2023 0.0494 134 +0.00(+10.02%)
Aug 25, 2023 0.0449 20 -0.00(-0.44%)
Aug 23, 2023 0.0451 0 +0.00(+2.27%)
Aug 21, 2023 0.0441 24 -0.01(-18.33%)
Aug 18, 2023 0.0540 0.0540 0.0540 0.0540 7,461 +0.01(+11.11%)
Aug 17, 2023 0.0486 0.0486 0.0486 0.0486 334 -0.00(-2.80%)
Aug 15, 2023 0.0500 0 -0.00(-6.02%)
Aug 14, 2023 0.0534 0.0534 0.0532 0.0532 59,629 +0.00(+0.00%)
Aug 11, 2023 0.0532 0.0532 0.0532 0.0532 1,890 -0.00(-1.48%)
Aug 10, 2023 0.0536 0.0540 0.0536 0.0540 21,791 -0.00(-1.64%)
Aug 08, 2023 0.0549 99 +0.00(+1.67%)
Aug 07, 2023 0.0540 0.0540 0.0540 0.0540 10,226 -0.00(-2.70%)
Aug 04, 2023 0.0580 0.0580 0.0540 0.0555 5,377 -0.00(-7.04%)
Aug 03, 2023 0.0599 0.0599 0.0540 0.0597 3,640 +0.01(+10.56%)
Aug 02, 2023 0.0540 0.0540 0.0532 0.0540 454 +0.00(+0.00%)
Aug 01, 2023 0.0560 0.0560 0.0540 0.0540 1,412 -0.00(-3.40%)
Jul 28, 2023 0.0559 0 +0.00(+5.08%)
Jul 27, 2023 0.0565 0.0575 0.0532 0.0532 57,745 -0.00(-7.48%)
Jul 26, 2023 0.0575 0.0575 0.0550 0.0575 2,494 +0.00(+4.55%)
Jul 24, 2023 0.0550 25 -0.00(-4.35%)
Jul 19, 2023 0.0575 0 -0.00(-4.17%)
Jul 18, 2023 0.0550 0.0600 0.0550 0.0600 1,496 +0.00(+7.14%)
Jul 17, 2023 0.0550 0.0560 0.0550 0.0560 683 +0.00(+1.82%)
Jul 14, 2023 0.0575 0.0575 0.0550 0.0550 719 -0.00(-6.78%)
Jul 13, 2023 0.0575 0.0600 0.0550 0.0590 3,457 +0.00(+2.61%)
Jul 12, 2023 0.0600 0.0600 0.0575 0.0575 768 -0.01(-17.86%)
Jul 11, 2023 0.0617 0.0700 0.0540 0.0700 6,320 +0.02(+31.33%)
Jul 07, 2023 0.0533 0 +0.00(+0.00%)
Jul 06, 2023 0.0541 0.0541 0.0533 0.0533 264 -0.00(-1.48%)
Jul 05, 2023 0.0541 0.0541 0.0541 0.0541 334 -0.01(-12.88%)
Jul 03, 2023 0.0621 0.0621 0.0621 0.0621 10,000 -0.01(-11.29%)
Jun 30, 2023 0.0670 0.0700 0.0600 0.0700 64,685 +0.01(+11.11%)
Jun 28, 2023 0.0630 0 +0.00(+0.16%)
Jun 27, 2023 0.0610 0.0629 0.0610 0.0629 523 -0.00(-2.93%)
Jun 26, 2023 0.0690 0.0690 0.0648 0.0648 3,870 -0.00(-1.82%)
Jun 23, 2023 0.0634 0.0660 0.0600 0.0660 2,868 -0.00(-1.49%)
Jun 22, 2023 0.0800 0.0800 0.0670 0.0670 12,144 -0.01(-10.55%)
Jun 21, 2023 0.0554 0.0749 0.0554 0.0749 5,091 +0.02(+41.32%)
Jun 20, 2023 0.0530 0.0530 0.0530 0.0530 230 -0.01(-8.78%)
Jun 15, 2023 0.0581 0 -0.02(-22.43%)
Jun 14, 2023 0.0520 0.0749 0.0510 0.0749 32,299 +0.02(+44.04%)
Jun 13, 2023 0.0511 0.0520 0.0511 0.0520 40,138 +0.00(+1.76%)
Jun 12, 2023 0.0511 0.0511 0.0511 0.0511 336 -0.00(-7.09%)
Jun 09, 2023 0.0740 0.0740 0.0550 0.0550 11,163 -0.00(-0.90%)
Jun 08, 2023 0.0511 0.0616 0.0511 0.0555 2,948 -0.02(-23.02%)
Jun 06, 2023 0.0721 7 +0.01(+10.92%)
Jun 05, 2023 0.0600 0.0890 0.0600 0.0650 68,243 +0.01(+23.57%)
Jun 02, 2023 0.0526 0.0526 0.0510 0.0526 5,321 -0.01(-10.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.